Swarnsarita Jewels India Limited (BOM:526365)
India · Delayed Price · Currency is INR 34.70
-0.94 (-2.64%)
At close: May 8, 2026
Swarnsarita Jewels India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 33.00 | 34.70 | 31.26 | 32.77 | 32.77 | -5.56% | 46,563 |
| May 8, 2026 | 36.00 | 36.30 | 33.80 | 34.70 | 34.70 | -2.64% | 9,780 |
| May 7, 2026 | 35.60 | 36.80 | 35.00 | 35.64 | 35.64 | 0.08% | 13,042 |
| May 6, 2026 | 34.50 | 37.00 | 34.12 | 35.61 | 35.61 | 3.79% | 18,985 |
| May 5, 2026 | 34.20 | 34.99 | 33.50 | 34.31 | 34.31 | 0.59% | 4,372 |
| May 4, 2026 | 34.07 | 35.75 | 34.07 | 34.11 | 34.11 | -0.61% | 3,629 |
| Apr 30, 2026 | 35.47 | 35.47 | 33.62 | 34.32 | 34.32 | -1.29% | 5,543 |
| Apr 29, 2026 | 36.78 | 36.78 | 33.61 | 34.77 | 34.77 | 3.61% | 7,127 |
| Apr 28, 2026 | 33.51 | 34.85 | 33.51 | 33.56 | 33.56 | -1.32% | 2,244 |
| Apr 27, 2026 | 34.80 | 34.80 | 33.65 | 34.01 | 34.01 | 0.03% | 7,324 |
| Apr 24, 2026 | 34.26 | 34.49 | 33.50 | 34.00 | 34.00 | -0.70% | 2,013 |
| Apr 23, 2026 | 35.92 | 35.93 | 33.76 | 34.24 | 34.24 | -0.70% | 13,682 |
| Apr 22, 2026 | 33.76 | 35.00 | 33.76 | 34.48 | 34.48 | 0.58% | 2,826 |
| Apr 21, 2026 | 34.78 | 34.99 | 33.99 | 34.28 | 34.28 | 0.68% | 5,400 |
| Apr 20, 2026 | 34.12 | 35.00 | 33.75 | 34.05 | 34.05 | -1.48% | 5,170 |
| Apr 17, 2026 | 35.20 | 35.20 | 34.12 | 34.56 | 34.56 | -0.29% | 10,305 |
| Apr 16, 2026 | 35.01 | 35.89 | 34.20 | 34.66 | 34.66 | -0.49% | 22,653 |
| Apr 15, 2026 | 36.70 | 36.70 | 34.01 | 34.83 | 34.83 | -4.16% | 34,145 |
| Apr 13, 2026 | 36.60 | 37.00 | 34.50 | 36.34 | 36.34 | -0.76% | 35,007 |
| Apr 10, 2026 | 31.87 | 37.69 | 31.87 | 36.62 | 36.62 | 14.90% | 154,796 |
| Apr 9, 2026 | 32.48 | 33.75 | 31.40 | 31.87 | 31.87 | -1.21% | 19,939 |
| Apr 8, 2026 | 32.40 | 32.99 | 31.69 | 32.26 | 32.26 | 0.81% | 25,266 |
| Apr 7, 2026 | 32.99 | 32.99 | 31.60 | 32.00 | 32.00 | 0.63% | 4,725 |
| Apr 6, 2026 | 31.00 | 32.49 | 31.00 | 31.80 | 31.80 | 2.28% | 16,146 |
| Apr 2, 2026 | 31.27 | 31.95 | 30.45 | 31.09 | 31.09 | -0.58% | 9,489 |
| Apr 1, 2026 | 29.50 | 31.50 | 29.50 | 31.27 | 31.27 | 4.76% | 10,136 |
| Mar 30, 2026 | 30.36 | 30.73 | 28.90 | 29.85 | 29.85 | -3.65% | 26,891 |
| Mar 27, 2026 | 31.98 | 31.99 | 29.75 | 30.98 | 30.98 | -2.24% | 12,204 |
| Mar 25, 2026 | 32.40 | 32.40 | 30.78 | 31.69 | 31.69 | 3.29% | 5,880 |
| Mar 24, 2026 | 30.78 | 31.50 | 30.03 | 30.68 | 30.68 | -0.29% | 4,170 |
| Mar 23, 2026 | 31.00 | 31.35 | 30.03 | 30.77 | 30.77 | -0.74% | 44,627 |
| Mar 20, 2026 | 31.50 | 31.98 | 30.86 | 31.00 | 31.00 | -0.39% | 14,078 |
| Mar 19, 2026 | 31.98 | 31.98 | 30.82 | 31.12 | 31.12 | -1.49% | 4,914 |
| Mar 18, 2026 | 31.60 | 32.50 | 31.00 | 31.59 | 31.59 | -2.53% | 7,424 |
| Mar 17, 2026 | 30.70 | 32.79 | 30.58 | 32.41 | 32.41 | 5.26% | 12,651 |
| Mar 16, 2026 | 31.00 | 31.88 | 30.18 | 30.79 | 30.79 | -0.58% | 3,733 |
| Mar 13, 2026 | 31.99 | 32.80 | 30.70 | 30.97 | 30.97 | -3.19% | 5,310 |
| Mar 12, 2026 | 31.70 | 32.04 | 31.01 | 31.99 | 31.99 | -0.16% | 1,617 |
| Mar 11, 2026 | 32.23 | 32.24 | 31.31 | 32.04 | 32.04 | -0.09% | 1,885 |
| Mar 10, 2026 | 31.95 | 32.25 | 31.50 | 32.07 | 32.07 | 3.99% | 6,891 |
| Mar 9, 2026 | 32.23 | 32.25 | 30.35 | 30.84 | 30.84 | -4.31% | 3,682 |
| Mar 6, 2026 | 31.77 | 32.85 | 31.50 | 32.23 | 32.23 | 0.97% | 1,791 |
| Mar 5, 2026 | 32.25 | 32.50 | 31.52 | 31.92 | 31.92 | -1.02% | 6,710 |
| Mar 4, 2026 | 32.19 | 32.65 | 31.40 | 32.25 | 32.25 | 0.19% | 13,094 |
| Mar 2, 2026 | 31.13 | 34.30 | 31.13 | 32.19 | 32.19 | -2.48% | 654 |
| Feb 27, 2026 | 34.49 | 34.49 | 32.05 | 33.01 | 33.01 | -1.43% | 5,940 |
| Feb 26, 2026 | 34.50 | 34.50 | 32.61 | 33.49 | 33.49 | -1.90% | 3,478 |
| Feb 25, 2026 | 32.35 | 34.16 | 32.35 | 34.14 | 34.14 | 2.96% | 3,192 |
| Feb 24, 2026 | 32.10 | 33.68 | 32.10 | 33.16 | 33.16 | 1.44% | 3,977 |
| Feb 23, 2026 | 33.99 | 33.99 | 32.48 | 32.69 | 32.69 | -1.06% | 1,439 |